Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 571.52 | 574.08 | 547.84 | 551.84 | 1,869,612 | -15.84(-2.79%) |
Nov 29, 2018 | 566.40 | 587.84 | 558.72 | 567.68 | 2,120,859 | +11.04(+1.98%) |
Nov 28, 2018 | 565.60 | 579.36 | 551.84 | 556.64 | 2,037,779 | -16.96(-2.96%) |
Nov 27, 2018 | 589.92 | 596.48 | 571.52 | 573.60 | 1,681,780 | -10.40(-1.78%) |
Nov 26, 2018 | 605.60 | 606.24 | 584.00 | 584.00 | 1,567,221 | -33.60(-5.44%) |
Nov 23, 2018 | 626.56 | 631.36 | 612.96 | 617.60 | 1,065,693 | +2.88(+0.47%) |
Nov 21, 2018 | 614.72 | 614.72 | 614.72 | 0 | -14.72(-2.34%) | |
Nov 20, 2018 | 632.48 | 644.96 | 619.52 | 629.44 | 4,238,635 | +33.28(+5.58%) |
Nov 19, 2018 | 563.04 | 599.68 | 558.40 | 596.16 | 3,019,502 | +33.44(+5.94%) |
Nov 16, 2018 | 599.20 | 605.12 | 560.32 | 562.72 | 2,595,200 | -26.56(-4.51%) |
Nov 15, 2018 | 607.52 | 609.92 | 585.60 | 589.28 | 2,462,793 | -6.56(-1.10%) |
Nov 14, 2018 | 569.44 | 612.96 | 568.00 | 595.84 | 3,098,138 | +14.24(+2.45%) |
Nov 13, 2018 | 577.28 | 596.96 | 565.12 | 581.60 | 3,049,703 | +5.28(+0.92%) |
Nov 12, 2018 | 534.24 | 580.32 | 532.16 | 576.32 | 3,105,965 | +43.36(+8.14%) |
Nov 09, 2018 | 526.88 | 547.52 | 522.88 | 532.96 | 2,441,925 | +15.04(+2.90%) |
Nov 08, 2018 | 521.44 | 525.76 | 504.96 | 517.92 | 1,949,377 | -3.20(-0.61%) |
Nov 07, 2018 | 540.80 | 541.12 | 520.00 | 521.12 | 2,562,961 | -40.32(-7.18%) |
Nov 06, 2018 | 580.48 | 582.08 | 561.12 | 561.44 | 1,646,764 | -17.28(-2.99%) |
Nov 05, 2018 | 587.68 | 591.84 | 574.08 | 578.72 | 1,665,676 | -8.16(-1.39%) |
Nov 02, 2018 | 571.84 | 609.12 | 563.52 | 586.88 | 3,128,400 | +4.80(+0.82%) |
Nov 01, 2018 | 603.20 | 612.80 | 580.96 | 582.08 | 2,500,086 | -16.96(-2.83%) |
Oct 31, 2018 | 608.32 | 617.76 | 591.04 | 599.04 | 2,818,613 | -22.88(-3.68%) |
Oct 30, 2018 | 649.60 | 655.36 | 618.88 | 621.92 | 4,369,162 | -21.76(-3.38%) |
Oct 29, 2018 | 617.60 | 675.20 | 607.68 | 643.68 | 4,979,843 | +3.84(+0.60%) |
Oct 26, 2018 | 646.24 | 666.56 | 619.20 | 639.84 | 6,438,350 | +33.92(+5.60%) |
Oct 25, 2018 | 613.12 | 631.68 | 593.60 | 605.92 | 4,393,685 | -18.08(-2.90%) |
Oct 24, 2018 | 570.24 | 631.68 | 567.20 | 624.00 | 5,368,563 | +49.92(+8.70%) |
Oct 23, 2018 | 600.96 | 617.28 | 563.36 | 574.08 | 5,218,020 | +21.12(+3.82%) |
Oct 22, 2018 | 544.96 | 576.48 | 542.72 | 552.96 | 3,744,584 | +8.16(+1.50%) |
Oct 19, 2018 | 548.80 | 567.68 | 535.04 | 544.80 | 4,376,950 | -9.60(-1.73%) |
Oct 18, 2018 | 525.28 | 572.96 | 525.28 | 554.40 | 5,378,698 | +34.88(+6.71%) |
Oct 17, 2018 | 511.68 | 548.80 | 511.68 | 519.52 | 4,225,613 | +7.84(+1.53%) |
Oct 16, 2018 | 534.24 | 540.80 | 511.04 | 511.68 | 3,374,321 | -40.48(-7.33%) |
Oct 15, 2018 | 557.44 | 570.72 | 538.08 | 552.16 | 4,208,944 | +7.84(+1.44%) |
Oct 12, 2018 | 535.84 | 598.16 | 533.44 | 544.32 | 6,570,925 | -45.60(-7.73%) |
Oct 11, 2018 | 536.96 | 619.04 | 522.24 | 589.92 | 8,773,845 | +45.92(+8.44%) |
Oct 10, 2018 | 474.40 | 545.28 | 474.40 | 544.00 | 7,253,844 | +77.28(+16.56%) |
Oct 09, 2018 | 469.76 | 477.28 | 453.60 | 466.72 | 3,019,236 | +8.16(+1.78%) |
Oct 08, 2018 | 466.24 | 488.80 | 455.68 | 458.56 | 3,560,461 | +4.48(+0.99%) |
Oct 05, 2018 | 439.68 | 479.20 | 432.00 | 454.08 | 5,465,556 | +9.28(+2.09%) |
Oct 04, 2018 | 426.88 | 461.76 | 426.24 | 444.80 | 4,605,631 | +25.60(+6.11%) |
Oct 03, 2018 | 416.96 | 424.96 | 416.32 | 419.20 | 1,544,631 | -3.52(-0.83%) |
Oct 02, 2018 | 422.88 | 427.04 | 417.60 | 422.72 | 1,354,996 | +0.80(+0.19%) |
Oct 01, 2018 | 415.68 | 427.84 | 413.60 | 421.92 | 1,491,997 | -4.80(-1.12%) |
Sep 28, 2018 | 432.64 | 434.40 | 426.48 | 426.72 | 1,404,350 | -0.80(-0.19%) |
Sep 27, 2018 | 429.76 | 431.20 | 424.32 | 427.52 | 1,414,195 | -8.16(-1.87%) |
Sep 26, 2018 | 425.60 | 439.04 | 421.12 | 435.68 | 1,880,986 | +4.80(+1.11%) |
Sep 25, 2018 | 421.12 | 432.64 | 419.84 | 430.88 | 1,167,788 | +4.00(+0.94%) |
Sep 24, 2018 | 429.28 | 437.92 | 425.60 | 426.88 | 1,581,088 | -0.32(-0.07%) |
Sep 21, 2018 | 425.76 | 428.48 | 420.48 | 427.20 | 1,733,600 | +0.96(+0.23%) |
Sep 20, 2018 | 426.88 | 429.12 | 422.72 | 426.24 | 1,861,898 | -7.52(-1.73%) |
Sep 19, 2018 | 436.16 | 436.48 | 429.44 | 433.76 | 2,168,198 | -15.36(-3.42%) |
Sep 18, 2018 | 447.52 | 450.08 | 439.52 | 449.12 | 2,097,111 | -2.24(-0.50%) |
Sep 17, 2018 | 437.12 | 451.84 | 435.36 | 451.36 | 2,349,908 | +13.12(+2.99%) |
Sep 14, 2018 | 444.32 | 449.28 | 436.96 | 438.24 | 1,832,543 | -7.68(-1.72%) |
Sep 13, 2018 | 449.92 | 451.04 | 445.76 | 445.92 | 1,924,496 | -14.08(-3.06%) |
Sep 12, 2018 | 464.48 | 467.20 | 456.80 | 460.00 | 2,000,052 | -6.24(-1.34%) |
Sep 11, 2018 | 485.92 | 489.12 | 464.80 | 466.24 | 1,961,285 | -14.08(-2.93%) |
Sep 10, 2018 | 484.16 | 485.92 | 476.48 | 480.32 | 1,725,886 | -13.44(-2.72%) |
Sep 07, 2018 | 495.68 | 501.76 | 484.64 | 493.76 | 2,678,793 | +8.16(+1.68%) |
Sep 06, 2018 | 471.68 | 495.68 | 469.92 | 485.60 | 2,994,430 | +14.08(+2.99%) |
Sep 05, 2018 | 472.00 | 484.32 | 468.16 | 471.52 | 2,021,011 | +4.16(+0.89%) |